Obsidian Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	13.300	14.150	13.300	14.110	14.110	524,574
2026-07-20	13.500	13.550	13.150	13.260	13.260	435,048
2026-07-17	12.700	13.670	12.480	13.490	13.490	536,519
2026-07-16	12.710	12.890	12.440	12.470	12.470	159,005
2026-07-15	13.190	13.260	12.340	12.720	12.720	327,808
2026-07-14	12.980	13.350	12.810	13.130	13.130	504,811
2026-07-13	12.200	13.080	12.190	12.750	12.750	449,314
2026-07-10	12.080	12.210	11.890	12.020	12.020	174,094
2026-07-09	12.450	12.520	11.920	12.070	12.070	322,561
2026-07-08	11.840	12.560	11.840	12.410	12.410	903,843
2026-07-07	11.280	11.640	11.140	11.560	11.560	290,776
2026-07-06	11.510	11.510	11.160	11.190	11.190	331,989
2026-07-03	11.400	11.600	11.400	11.440	11.440	89,984
2026-07-02	11.390	11.660	11.110	11.360	11.360	455,969
2026-06-30	11.870	12.070	11.510	11.610	11.610	298,569
2026-06-29	11.540	11.810	11.490	11.700	11.700	269,138
2026-06-26	11.500	11.620	11.300	11.530	11.530	256,081
2026-06-25	11.320	11.690	11.300	11.500	11.500	496,428
2026-06-24	12.400	12.410	11.380	11.410	11.410	723,650
2026-06-23	12.900	13.030	12.800	12.820	12.820	201,846
2026-06-22	13.250	13.480	12.860	13.030	13.030	273,613
2026-06-19	13.050	13.440	13.040	13.390	13.390	175,111
2026-06-18	13.310	13.310	12.650	13.050	13.050	371,482
2026-06-17	13.800	14.000	13.390	13.480	13.480	201,411
2026-06-16	14.380	14.570	13.800	13.830	13.830	467,392
2026-06-15	14.790	14.810	14.400	14.670	14.670	300,230
2026-06-12	15.130	15.580	15.120	15.470	15.470	139,761
2026-06-11	15.560	15.820	14.980	15.260	15.260	213,198
2026-06-10	15.300	15.700	15.250	15.410	15.410	185,144
2026-06-09	16.000	16.090	14.830	15.010	15.010	279,817
2026-06-08	15.710	16.240	15.680	16.130	16.130	268,975
2026-06-05	16.650	16.650	15.440	15.440	15.440	369,157
2026-06-04	16.620	17.110	16.370	16.880	16.880	239,142
2026-06-03	17.230	17.540	16.900	16.910	16.910	180,347
2026-06-02	16.030	17.175	16.000	17.030	17.030	191,251
2026-06-01	15.460	16.230	15.460	16.000	16.000	254,814
2026-05-29	15.330	15.420	14.920	15.090	15.090	350,490
2026-05-28	15.460	15.640	15.260	15.370	15.370	261,781
2026-05-27	15.530	15.820	15.200	15.250	15.250	322,802
2026-05-26	16.260	16.500	15.860	15.960	15.960	292,498
2026-05-25	16.400	16.450	15.750	16.040	16.040	220,200
2026-05-22	16.880	17.040	16.300	16.740	16.740	330,586
2026-05-21	17.340	17.680	16.835	16.920	16.920	241,883
2026-05-20	17.510	17.870	17.000	17.080	17.080	333,533
2026-05-19	18.650	18.830	17.360	17.590	17.590	851,767
2026-05-15	18.290	18.620	17.990	18.490	18.490	179,454
2026-05-14	17.660	18.220	17.660	18.020	18.020	216,978
2026-05-13	18.050	18.260	17.590	17.810	17.810	212,634
2026-05-12	17.580	18.150	17.540	18.060	18.060	458,028
2026-05-11	17.290	17.800	17.140	17.600	17.600	345,520
2026-05-08	17.340	17.520	16.960	16.990	16.990	333,741
2026-05-07	16.900	17.430	15.770	17.400	17.400	774,653
2026-05-06	18.060	18.350	17.360	17.600	17.600	572,162
2026-05-05	19.440	19.480	18.670	18.870	18.870	494,477
2026-05-04	19.200	19.830	19.060	19.650	19.650	318,387
2026-05-01	19.110	19.480	18.510	19.260	19.260	455,705
2026-04-30	18.830	19.520	18.320	19.380	19.380	591,628
2026-04-29	18.510	19.150	18.100	19.040	19.040	355,897
2026-04-28	18.030	18.620	17.520	18.230	18.230	594,025
2026-04-27	18.600	18.640	17.500	17.770	17.770	547,864

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.